Soquicom historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	295.00	295.00	289.44	291.24	234.90	24,255
2024-02-14	291.24	291.24	291.24	291.24	234.90	412
2024-02-13	296.55	296.55	291.24	291.24	234.90	9,773
2024-02-12	284.00	296.51	284.00	291.24	234.90	130,769
2024-02-09	283.90	284.00	283.11	283.11	228.34	19,393
2024-02-08	283.11	284.00	283.11	283.11	228.34	3,340
2024-02-07	283.00	283.11	283.00	283.11	228.34	18,646
2024-02-06	283.11	283.11	283.11	283.11	228.34	10,507
2024-02-05	280.03	287.00	280.03	283.11	228.34	18,449
2024-02-02	286.87	286.87	280.00	283.11	228.34	97,032
2024-02-01	279.30	279.30	279.27	279.27	225.24	6,338
2024-01-31	283.00	283.00	279.27	279.27	225.24	10,646
2024-01-30	283.02	283.02	279.27	279.27	225.24	10,893
2024-01-29	279.77	281.10	279.27	279.27	225.24	23,538
2024-01-26	279.27	279.27	275.00	279.27	225.24	2,916
2024-01-25	279.27	279.27	279.27	279.27	225.24	526
2024-01-24	278.98	279.27	278.98	279.27	225.24	9,698
2024-01-23	279.27	279.27	279.27	279.27	225.24	4,310
2024-01-22	278.99	279.27	278.99	279.27	225.24	5,638
2024-01-19	274.39	279.27	274.39	279.27	225.24	8,518
2024-01-18	270.00	279.27	270.00	279.27	225.24	21,694
2024-01-17	280.00	280.00	279.27	279.27	225.24	7,637
2024-01-16	281.80	281.80	279.27	279.27	225.24	122,406
2024-01-15	289.96	291.14	289.96	290.00	233.90	101,946
2024-01-12	297.00	297.00	287.66	289.96	233.87	138,280
2024-01-11	291.10	291.10	290.00	290.15	234.02	72,114
2024-01-10	281.90	290.01	281.90	286.14	230.78	112,348
2024-01-09	273.25	273.25	273.25	273.25	220.39	7,349
2024-01-08	273.00	273.25	273.00	273.25	220.39	4,238
2024-01-05	273.00	273.50	273.00	273.25	220.39	67,835
2024-01-04	272.31	273.50	272.31	273.37	220.48	74,332
2024-01-03	262.22	265.00	256.46	256.46	206.85	27,436
2024-01-02	256.46	256.46	256.46	256.46	206.85	6,629
2023-12-29	256.10	256.46	256.10	256.46	206.85	16,801
2023-12-28	256.14	257.00	256.14	256.46	206.85	61,780
2023-12-27	256.50	256.50	256.14	256.14	206.59	36,850
2023-12-26	256.54	256.54	256.54	256.54	206.91	11,567
2023-12-22	257.00	257.50	256.54	256.54	206.91	15,137
2023-12-21	257.00	257.00	256.54	256.54	206.91	4,539
2023-12-20	258.00	258.00	256.00	256.54	206.91	62,952
2023-12-19	251.23	252.06	251.23	252.06	203.30	43,630
2023-12-18	243.46	248.00	243.46	244.85	197.48	70,512
2023-12-15	244.00	244.00	244.00	244.00	196.80	44,839
2023-12-14	240.00	244.00	240.00	244.00	196.80	12,665
2023-12-13	238.40	244.00	238.40	244.00	196.80	60,402
2023-12-12	240.00	240.00	238.00	238.12	192.05	22,726
2023-12-11	238.41	238.41	238.00	238.12	192.05	54,769
2023-12-07	240.00	240.00	238.15	238.15	192.08	21,977
2023-12-06	238.15	238.15	238.15	238.15	192.08	1,619
2023-12-05	241.00	242.00	238.15	238.15	192.08	26,403
2023-12-04	239.00	241.00	238.15	238.15	192.08	26,585
2023-12-01	237.00	239.00	237.00	238.15	192.08	19,910
2023-11-30	238.15	238.15	238.00	238.15	192.08	23,428
2023-11-29	238.15	238.15	238.15	238.15	192.08	13,476
2023-11-28	238.15	238.15	235.20	238.15	192.08	2,364
2023-11-27	237.98	240.00	237.98	238.15	192.08	78,704
2023-11-24	241.16	241.16	241.14	241.14	194.49	36,513
2023-11-23	243.45	244.98	243.45	243.45	196.35	14,813
2023-11-22	240.10	243.45	240.00	243.45	196.35	18,290
2023-11-21	243.82	243.82	243.45	243.45	196.35	23,808

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	25.2268 CLP
2025-05-05	30.3960 CLP
2024-05-06	23.2667 CLP
2023-05-08	41.2764 CLP
2022-05-02	46.1701 CLP
2021-12-15	30.9185 CLP
2021-05-13	19.3679 CLP
2020-12-16	27.1278 CLP
2020-05-15	15.8360 CLP
2019-05-16	6.4333 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.